Bravo Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.590	1.660	1.590	1.660	1.660	1,200
2024-03-01	1.550	1.620	1.500	1.550	1.550	34,600
2024-02-29	1.600	1.610	1.570	1.570	1.570	15,600
2024-02-28	1.650	1.670	1.590	1.590	1.590	1,800
2024-02-27	1.650	1.650	1.600	1.600	1.600	9,700
2024-02-26	1.760	1.760	1.650	1.650	1.650	5,400
2024-02-23	1.650	1.750	1.650	1.750	1.750	3,500
2024-02-22	1.650	1.750	1.650	1.670	1.670	12,300
2024-02-21	1.700	1.700	1.650	1.660	1.660	4,400
2024-02-20	1.650	1.720	1.650	1.650	1.650	15,900
2024-02-16	1.640	1.700	1.630	1.700	1.700	32,400
2024-02-15	1.740	1.740	1.650	1.650	1.650	9,700
2024-02-14	1.720	1.750	1.720	1.730	1.730	26,300
2024-02-13	1.760	1.790	1.690	1.710	1.710	14,300
2024-02-12	1.750	1.750	1.700	1.700	1.700	20,600
2024-02-09	2.100	2.100	1.700	1.750	1.750	57,600
2024-02-08	2.200	2.200	2.110	2.120	2.120	3,700
2024-02-07	2.400	2.400	2.200	2.200	2.200	3,000
2024-02-06	2.420	2.440	2.400	2.400	2.400	6,100
2024-02-05	2.550	2.550	2.440	2.450	2.450	16,600
2024-02-02	2.650	2.650	2.510	2.550	2.550	2,700
2024-02-01	2.750	2.750	2.650	2.650	2.650	6,900
2024-01-31	2.700	2.710	2.700	2.700	2.700	10,700
2024-01-30	2.730	2.730	2.720	2.720	2.720	800
2024-01-29	2.800	2.800	2.740	2.740	2.740	6,400
2024-01-26	2.740	2.750	2.650	2.750	2.750	19,800
2024-01-25	2.740	2.740	2.730	2.730	2.730	600
2024-01-24	2.750	2.750	2.750	2.750	2.750	600
2024-01-23	2.750	2.750	2.750	2.750	2.750	200
2024-01-22	2.760	2.760	2.750	2.750	2.750	500
2024-01-19	2.700	2.760	2.700	2.760	2.760	7,400
2024-01-18	2.600	2.700	2.600	2.700	2.700	2,100
2024-01-17	2.500	2.550	2.500	2.550	2.550	1,100
2024-01-16	2.730	2.730	2.460	2.510	2.510	4,800
2024-01-15	2.750	2.750	2.700	2.700	2.700	1,300
2024-01-12	2.750	2.800	2.750	2.760	2.760	9,700
2024-01-11	2.790	2.790	2.750	2.750	2.750	2,200
2024-01-10	2.750	2.750	2.750	2.750	2.750	1,800
2024-01-09	2.760	2.760	2.700	2.700	2.700	4,000
2024-01-08	2.820	2.820	2.700	2.800	2.800	1,400
2024-01-05	2.880	2.880	2.820	2.820	2.820	700
2024-01-04	2.940	2.950	2.850	2.900	2.900	3,100
2024-01-03	2.930	3.000	2.930	2.930	2.930	8,500
2024-01-02	2.930	2.950	2.830	2.950	2.950	35,200
2023-12-29	2.980	2.980	2.880	2.950	2.950	6,900
2023-12-28	2.950	2.950	2.900	2.920	2.920	2,000
2023-12-27	3.050	3.050	2.850	2.850	2.850	5,100
2023-12-22	3.100	3.100	3.100	3.100	3.100	500
2023-12-21	3.060	3.100	3.060	3.060	3.060	13,000
2023-12-20	3.100	3.100	3.070	3.070	3.070	2,800
2023-12-19	3.100	3.120	3.070	3.120	3.120	900
2023-12-18	3.080	3.140	3.080	3.140	3.140	1,700
2023-12-15	3.100	3.110	3.070	3.070	3.070	26,700
2023-12-14	3.130	3.220	3.130	3.130	3.130	18,600
2023-12-13	3.100	3.100	3.100	3.100	3.100	5,700
2023-12-12	3.100	3.100	3.100	3.100	3.100	7,200
2023-12-11	3.100	3.100	3.080	3.100	3.100	12,000
2023-12-08	3.170	3.180	3.090	3.100	3.100	16,100
2023-12-07	3.040	3.100	3.040	3.100	3.100	1,600
2023-12-06	3.040	3.100	3.040	3.100	3.100	14,900

← NewerPage 12 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.